JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.240	16.260	12.970	15.550	15.550	17,774,258
2026-10-22	13.240	14.200	13.010	13.550	13.550	5,005,810
2026-10-21	13.240	13.680	13.230	13.290	13.290	1,311,700
2026-10-20	13.240	13.760	13.090	13.560	13.560	1,784,500
2026-10-19	13.240	13.490	12.810	13.190	13.190	1,892,300
2026-10-16	13.240	13.730	13.200	13.450	13.450	1,775,000
2026-10-15	13.410	13.440	13.050	13.150	13.150	2,306,700
2026-10-14	13.970	14.130	13.450	13.510	13.510	1,553,700
2026-10-13	13.710	14.120	13.190	14.070	14.070	1,930,700
2026-10-12	13.970	14.100	13.730	13.820	13.820	1,512,500
2026-10-09	14.070	14.070	13.380	13.970	13.970	1,945,003
2026-10-08	14.360	14.460	13.940	14.000	14.000	1,289,243
2026-09-30	14.440	14.530	14.200	14.240	14.240	1,226,700
2026-09-29	14.300	14.530	14.110	14.360	14.360	1,613,000
2026-09-28	14.600	14.600	14.100	14.260	14.260	2,210,745
2026-09-24	14.420	14.900	14.350	14.600	14.600	2,438,800
2026-09-23	14.410	14.530	14.200	14.380	14.380	1,473,000
2026-09-22	14.320	14.460	14.100	14.420	14.420	2,394,500
2026-09-21	13.590	14.380	13.430	14.190	14.190	2,426,500
2026-09-18	13.680	13.740	13.500	13.500	13.500	1,218,300
2026-09-17	13.390	13.620	13.200	13.470	13.470	1,333,200
2026-09-16	13.210	13.450	13.060	13.330	13.330	859,245
2026-09-15	13.690	13.690	13.180	13.180	13.180	1,185,100
2026-09-14	13.360	13.800	13.150	13.570	13.570	1,363,910
2026-09-11	13.670	13.670	13.200	13.490	13.490	1,727,100
2026-09-10	13.880	13.880	13.660	13.760	13.760	1,128,500
2026-09-09	13.950	14.080	13.860	13.970	13.970	1,367,148
2026-09-08	14.050	14.160	13.930	14.000	14.000	1,330,000
2026-09-07	14.020	14.210	13.900	14.060	14.060	1,456,600
2026-09-04	14.160	14.290	13.920	13.920	13.920	1,575,700
2026-09-03	14.430	14.570	14.000	14.010	14.010	1,752,350
2026-09-02	14.340	14.450	14.160	14.370	14.370	1,510,500
2026-09-01	14.150	14.880	14.070	14.430	14.430	2,370,900
2026-08-31	14.020	14.220	13.880	14.200	14.200	1,841,600
2026-08-28	13.900	14.150	13.880	14.020	14.020	1,239,000
2026-08-27	13.960	14.030	13.810	13.880	13.880	1,269,400
2026-08-26	14.100	14.150	13.810	13.970	13.970	1,454,845
2026-08-25	13.300	14.210	13.300	14.160	14.160	2,770,941
2026-08-24	13.800	14.270	13.450	13.660	13.660	2,518,900
2026-08-21	13.900	14.130	13.720	14.030	14.030	1,241,910
2026-08-20	13.970	14.220	13.730	14.080	14.080	1,306,360
2026-08-19	14.100	14.350	13.650	13.680	13.680	1,838,700
2026-08-18	14.290	14.370	14.050	14.290	14.290	1,673,900
2026-08-17	13.890	14.380	13.630	14.280	14.280	2,500,400
2026-08-14	13.830	13.920	13.660	13.810	13.810	1,411,400
2026-08-13	14.270	14.350	13.790	13.830	13.830	1,950,700
2026-08-12	14.030	14.260	13.940	14.200	14.200	1,534,845
2026-08-11	13.900	14.150	13.770	14.040	14.040	1,709,700
2026-08-10	13.500	14.180	13.350	14.090	14.090	2,901,500
2026-08-07	13.550	13.620	13.250	13.520	13.520	1,597,500
2026-08-06	13.510	13.630	13.260	13.540	13.540	1,708,435
2026-08-05	13.410	13.620	13.370	13.470	13.470	2,411,600
2026-08-04	13.110	13.640	13.060	13.390	13.390	3,098,600
2026-08-03	12.600	13.080	12.550	13.060	13.060	2,509,700
2026-07-31	12.330	12.710	12.330	12.580	12.580	2,339,406
2026-07-30	12.450	12.680	12.110	12.150	12.150	2,317,600
2026-07-29	12.300	12.610	12.230	12.470	12.470	2,187,800
2026-07-28	12.270	12.570	12.210	12.300	12.300	1,837,400
2026-07-27	11.940	12.300	11.720	12.260	12.260	1,578,000
2026-07-24	12.040	12.060	11.750	11.930	11.930	2,025,435

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0520 CNY
2025-06-10	0.1200 CNY
2024-06-03	0.1200 CNY
2023-05-24	0.0350 CNY
2022-05-26	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.